Spot 3017.81
· 958 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 388.80 | 407.00 | 397.90 | +0.79 | 23.9% | 2720 | 23.9% | -0.20 | 61.00 | 59.60 | 62.40 | — |
| — | 385.30 | 390.00 | 387.65 | +0.79 | 23.7% | 2730 | 23.7% | -0.21 | 62.80 | 61.40 | 64.20 | — |
| — | 377.30 | 382.00 | 379.65 | +0.78 | 23.6% | 2740 | 23.6% | -0.22 | 64.60 | 63.20 | 66.00 | — |
| — | 369.40 | 374.10 | 371.75 | +0.78 | 23.5% | 2750 | 23.5% | -0.22 | 66.50 | 65.10 | 67.90 | — |
| — | 361.60 | 366.20 | 363.90 | +0.77 | 23.3% | 2760 | 23.3% | -0.23 | 68.45 | 67.00 | 69.90 | — |
| — | 353.80 | 358.40 | 356.10 | +0.77 | 23.2% | 2770 | 23.2% | -0.23 | 70.45 | 69.00 | 71.90 | — |
| — | 346.00 | 350.60 | 348.30 | +0.76 | 23.1% | 2780 | 23.1% | -0.24 | 72.45 | 71.00 | 73.90 | — |
| — | 338.30 | 342.90 | 340.60 | +0.75 | 23.0% | 2790 | 23.0% | -0.25 | 74.55 | 73.10 | 76.00 | — |
| — | 330.70 | 335.20 | 332.95 | +0.75 | 22.8% | 2800 | 22.8% | -0.25 | 76.75 | 75.30 | 78.20 | — |
| — | 323.20 | 327.70 | 325.45 | +0.74 | 22.7% | 2810 | 22.7% | -0.26 | 78.95 | 77.50 | 80.40 | — |
| — | 315.70 | 320.10 | 317.90 | +0.73 | 22.6% | 2820 | — | — | 81.25 | 79.80 | 82.70 | — |
| — | 308.20 | 312.70 | 310.45 | — | — | 2830 | — | — | 83.60 | 82.10 | 85.10 | — |
| — | 300.90 | 305.30 | 303.10 | — | — | 2840 | — | — | 86.05 | 84.60 | 87.50 | — |
| — | 293.60 | 298.00 | 295.80 | — | — | 2850 | — | — | 88.50 | 87.00 | 90.00 | — |
| — | 286.30 | 290.70 | 288.50 | — | — | 2860 | — | — | 91.10 | 89.60 | 92.60 | — |
| — | 279.20 | 283.50 | 281.35 | — | — | 2870 | — | — | 93.70 | 92.20 | 95.20 | — |
| — | 272.10 | 276.40 | 274.25 | — | — | 2880 | — | — | 96.40 | 94.90 | 97.90 | — |
| — | 265.10 | 269.30 | 267.20 | — | — | 2890 | — | — | 99.20 | 97.70 | 100.70 | — |
| — | 258.20 | 262.40 | 260.30 | — | — | 2900 | — | — | 102.05 | 100.50 | 103.60 | — |
| — | 251.40 | 255.50 | 253.45 | — | — | 2910 | — | — | 104.95 | 103.40 | 106.50 | — |
| — | 244.60 | 248.60 | 246.60 | — | — | 2920 | — | — | 108.00 | 106.40 | 109.60 | — |
| — | 238.00 | 241.90 | 239.95 | — | — | 2930 | 21.3% | -0.35 | 111.10 | 109.50 | 112.70 | — |
| — | 231.40 | 235.30 | 233.35 | +0.64 | 21.2% | 2940 | — | — | 114.30 | 112.70 | 115.90 | — |
| — | 224.90 | 228.70 | 226.80 | +0.63 | 21.1% | 2950 | 21.1% | -0.37 | 117.55 | 115.90 | 119.20 | — |
| — | 218.40 | 222.20 | 220.30 | +0.62 | 21.0% | 2960 | 21.0% | -0.38 | 120.90 | 119.30 | 122.50 | — |
| — | 212.10 | 215.90 | 214.00 | +0.61 | 20.9% | 2970 | 20.9% | -0.38 | 124.35 | 122.70 | 126.00 | — |
| — | 205.90 | 209.60 | 207.75 | +0.61 | 20.8% | 2980 | 20.8% | -0.39 | 127.85 | 126.20 | 129.50 | — |
| — | 199.70 | 203.40 | 201.55 | +0.60 | 20.7% | 2990 | 20.7% | -0.40 | 131.55 | 129.90 | 133.20 | — |
| — | 193.70 | 197.30 | 195.50 | +0.59 | 20.6% | 3000 | 20.6% | -0.41 | 135.25 | 133.60 | 136.90 | — |
| — | 187.70 | 191.30 | 189.50 | +0.58 | 20.5% | 3010 | 20.5% | -0.42 | 139.05 | 137.40 | 140.70 | — |
| — | 181.90 | 185.40 | 183.65 | +0.57 | 20.4% | 3020 | 20.4% | -0.43 | 143.00 | 141.30 | 144.70 | — |
| — | — | — | — | +0.56 | 20.3% | 3030 | 20.3% | -0.44 | 147.00 | 145.30 | 148.70 | — |
| — | 170.50 | 173.90 | 172.20 | +0.55 | 20.2% | 3040 | 20.2% | -0.45 | 151.15 | 149.50 | 152.80 | — |
| — | 164.90 | 168.40 | 166.65 | +0.54 | 20.1% | 3050 | 20.1% | -0.46 | 155.40 | 153.70 | 157.10 | — |
| — | 159.40 | 162.90 | 161.15 | — | — | 3060 | — | — | 159.70 | 158.00 | 161.40 | — |
| — | 154.10 | 157.50 | 155.80 | — | — | 3070 | — | — | 164.20 | 162.50 | 165.90 | — |
| — | 148.80 | 152.30 | 150.55 | — | — | 3080 | — | — | 168.70 | 167.00 | 170.40 | — |
| — | 143.70 | 147.10 | 145.40 | — | — | 3090 | — | — | 173.40 | 171.70 | 175.10 | — |
| — | 138.70 | 142.10 | 140.40 | — | — | 3100 | — | — | 178.15 | 176.50 | 179.80 | — |
| — | 133.80 | 137.20 | 135.50 | — | — | 3110 | — | — | 183.00 | 181.30 | 184.70 | — |
| — | 129.00 | 132.40 | 130.70 | — | — | 3120 | — | — | 188.00 | 186.30 | 189.70 | — |
| — | 124.30 | 127.70 | 126.00 | — | — | 3130 | — | — | 193.10 | 191.40 | 194.80 | — |
| — | 119.70 | 123.10 | 121.40 | — | — | 3140 | — | — | 198.35 | 196.60 | 200.10 | — |
| — | 115.20 | 118.60 | 116.90 | — | — | 3150 | — | — | 203.65 | 201.90 | 205.40 | — |
| — | 110.90 | 114.20 | 112.55 | — | — | 3160 | — | — | 209.10 | 207.30 | 210.90 | — |
| — | 106.60 | 110.00 | 108.30 | +0.42 | 19.1% | 3170 | 19.1% | -0.58 | 214.65 | 212.90 | 216.40 | — |
| — | 102.50 | 105.80 | 104.15 | +0.41 | 19.0% | 3180 | 19.0% | -0.59 | 220.30 | 218.50 | 222.10 | — |
| — | 98.50 | 101.80 | 100.15 | +0.40 | 19.0% | 3190 | 19.0% | -0.60 | 226.10 | 224.30 | 227.90 | — |
| — | 94.60 | 97.90 | 96.25 | +0.39 | 18.9% | 3200 | 18.9% | -0.61 | 231.95 | 230.10 | 233.80 | — |
| — | 90.80 | 94.10 | 92.45 | +0.38 | 18.8% | 3210 | 18.8% | -0.62 | 238.00 | 236.10 | 239.90 | — |
| — | 87.10 | 90.30 | 88.70 | +0.37 | 18.8% | 3220 | 18.8% | -0.63 | 244.10 | 242.20 | 246.00 | — |
| — | 83.50 | 86.70 | 85.10 | +0.36 | 18.7% | 3230 | 18.7% | -0.64 | 250.30 | 248.30 | 252.30 | — |
| — | 80.10 | 83.30 | 81.70 | +0.35 | 18.6% | 3240 | 18.6% | -0.65 | 256.60 | 254.60 | 258.60 | — |
| — | 76.70 | 79.90 | 78.30 | +0.34 | 18.6% | 3250 | 18.6% | -0.66 | 263.05 | 261.00 | 265.10 | — |
| — | 73.50 | 76.60 | 75.05 | +0.33 | 18.5% | 3260 | 18.5% | -0.67 | 269.55 | 267.50 | 271.60 | — |
| — | 70.30 | 73.40 | 71.85 | +0.32 | 18.5% | 3270 | 18.5% | -0.68 | 276.20 | 274.10 | 278.30 | — |
| — | 67.30 | 70.30 | 68.80 | — | — | 3280 | 18.4% | -0.69 | — | — | — | — |
| — | — | — | — | +0.30 | 18.3% | 3290 | — | — | 289.80 | 287.60 | 292.00 | — |
| — | 61.50 | 64.50 | 63.00 | — | — | 3300 | — | — | 296.75 | 294.50 | 299.00 | — |
| — | 58.70 | 61.70 | 60.20 | +0.28 | 18.2% | 3310 | 18.2% | -0.72 | 303.80 | 301.60 | 306.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.